Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HSN, Inc. (NQ: CALL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 1.250 1.280 1.230 1.230 7,312 -0.06(-4.58%)
Jun 29, 2010 1.310 1.310 1.250 1.289 7,216 -0.06(-4.52%)
Jun 24, 2010 1.320 1.350 1.350 1.350 2,000 +0.03(+2.27%)
Jun 23, 2010 1.320 1.330 1.320 1.320 3,100 -0.00(-0.01%)
Jun 22, 2010 1.320 1.320 1.320 1.320 2,000 -0.03(-2.21%)
Jun 21, 2010 1.320 1.370 1.320 1.350 2,478 +0.03(+2.27%)
Jun 18, 2010 1.330 1.330 1.320 1.320 2,058 -0.00(-0.01%)
Jun 17, 2010 1.320 1.320 1.320 1.320 500 -0.02(-1.49%)
Jun 16, 2010 1.350 1.380 1.320 1.340 6,286 +0.02(+1.52%)
Jun 15, 2010 1.320 1.390 1.310 1.320 6,242 +0.01(+0.76%)
Jun 14, 2010 1.400 1.400 1.310 1.310 5,331 -0.02(-1.50%)
Jun 11, 2010 1.310 1.330 1.310 1.330 4,451 +0.02(+1.29%)
Jun 10, 2010 1.380 1.380 1.310 1.313 1,164 +0.04(+3.39%)
Jun 09, 2010 1.323 1.323 1.270 1.270 200 +0.00(+0.00%)
Jun 08, 2010 1.300 1.300 1.270 1.270 7,450 -0.04(-3.05%)
Jun 07, 2010 1.336 1.336 1.310 1.310 216 -0.07(-5.07%)
Jun 04, 2010 1.370 1.380 1.370 1.380 2,900 -0.01(-0.72%)
Jun 03, 2010 1.430 1.430 1.380 1.390 1,392 -0.03(-2.11%)
Jun 02, 2010 1.390 1.420 1.380 1.420 3,990 +0.00(+0.00%)
Jun 01, 2010 1.360 1.490 1.360 1.420 18,139 -0.02(-1.39%)
May 28, 2010 1.440 1.440 1.439 1.440 1,984 +0.04(+2.86%)
May 27, 2010 1.440 1.440 1.380 1.400 3,629 +0.03(+2.19%)
May 26, 2010 1.370 1.370 1.370 1.370 800 -0.04(-2.84%)
May 25, 2010 1.350 1.490 1.330 1.410 7,721 +0.05(+3.68%)
May 21, 2010 1.380 1.360 1.360 1.360 400 -0.03(-2.16%)
May 20, 2010 1.400 1.420 1.380 1.390 55,422 -0.07(-4.79%)
May 19, 2010 1.480 1.620 1.410 1.460 11,668 +0.02(+1.39%)
May 18, 2010 1.400 1.440 1.400 1.440 15,245 +0.04(+2.86%)
May 17, 2010 1.400 1.426 1.390 1.400 4,000 -0.02(-1.41%)
May 14, 2010 1.410 1.420 1.390 1.420 7,208 -0.03(-2.07%)
May 13, 2010 1.420 1.530 1.410 1.450 3,600 -0.04(-2.68%)
May 12, 2010 1.410 1.571 1.410 1.490 8,200 +0.02(+1.36%)
May 11, 2010 1.450 1.470 1.400 1.470 12,584 -0.03(-2.00%)
May 10, 2010 1.400 1.650 1.400 1.500 8,838 +0.06(+4.17%)
May 07, 2010 1.440 1.440 1.430 1.440 3,100 +0.03(+2.13%)
May 06, 2010 1.400 1.560 1.400 1.410 23,300 -0.02(-1.40%)
May 05, 2010 1.430 1.460 1.400 1.430 26,346 -0.07(-4.48%)
May 04, 2010 1.530 1.530 1.420 1.497 5,760 -0.04(-2.54%)
May 03, 2010 1.560 1.640 1.520 1.536 10,328 -0.05(-3.40%)
Apr 30, 2010 1.550 1.610 1.550 1.590 9,617 -0.04(-2.45%)
Apr 29, 2010 1.590 1.640 1.520 1.630 29,125 +0.08(+5.16%)
Apr 28, 2010 1.600 1.600 1.500 1.550 15,491 -0.02(-1.27%)
Apr 27, 2010 1.590 1.590 1.480 1.570 12,650 +0.06(+3.97%)
Apr 26, 2010 1.540 1.550 1.500 1.510 5,330 -0.02(-1.31%)
Apr 23, 2010 1.560 1.560 1.440 1.530 5,000 +0.02(+1.32%)
Apr 22, 2010 1.480 1.520 1.460 1.510 10,955 -0.02(-1.31%)
Apr 21, 2010 1.440 1.530 1.420 1.530 5,633 +0.04(+2.68%)
Apr 19, 2010 1.490 1.490 1.490 1.490 0 +0.04(+2.76%)
Apr 16, 2010 1.500 1.500 1.450 1.450 6,100 -0.05(-3.33%)
Apr 15, 2010 1.470 1.500 1.470 1.500 5,882 +0.05(+3.45%)
Apr 14, 2010 1.500 1.560 1.450 1.450 30,051 -0.04(-2.68%)
Apr 13, 2010 1.390 1.560 1.390 1.490 51,023 -0.04(-2.61%)
Apr 12, 2010 1.470 1.530 1.440 1.530 39,910 +0.04(+2.68%)
Apr 09, 2010 1.510 1.510 1.480 1.490 27,810 -0.07(-4.49%)
Apr 08, 2010 1.550 1.640 1.510 1.560 19,821 +0.02(+1.30%)
Apr 07, 2010 1.450 1.540 1.450 1.540 43,489 +0.11(+7.69%)
Apr 06, 2010 1.410 1.490 1.410 1.430 19,909 +0.03(+2.14%)
Apr 05, 2010 1.390 1.400 1.370 1.400 14,789 +0.00(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.